EODData

NYSE, ALLE:

16 Sep 2025
LAST:

177.0

CHANGE:
 0.84
OPEN:
176.1
HIGH:
177.7
ASK:
79.2
VOLUME:
905.4K
CHG(%):
0.48
PREV:
176.2
LOW:
175.4
BID:
74.1
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
16 Sep 25176.1177.7175.4177.0905.4K
15 Sep 25175.1177.6174.4176.2865.2K
12 Sep 25176.3177.7174.5175.01.1M
11 Sep 25171.8177.8170.5177.21.36M
10 Sep 25170.1171.7169.6170.4545.5K
09 Sep 25172.2173.1168.5170.0556.6K
08 Sep 25171.5173.3170.7173.1578.1K
05 Sep 25171.4173.2170.8171.9596.7K
04 Sep 25168.2170.8167.8170.8660.4K
03 Sep 25168.0168.5166.8167.7635.9K

COMPANY PROFILE

Name:
About:Allegion plc engages in the provision of security products and solutions worldwide. The company offers door controls, door control system, and exit devices; doors, glass and door systems, and accessories; electronic security products and access control systems, including time, attendance, and workforce productivity; and locks, locksets, portable locks, and key systems. It also provides services and software, such as inspection, maintenance, and repair services for its automatic entrance solutions; software as a service, including access control, platform integration, and workforce management solutions; and ongoing aftermarket services, design and installation offerings, and locksmith offerings. In addition, the company sells its products and solutions to end-users in commercial, institutional, and residential facilities, including education, healthcare, government, hospitality, retail, commercial office, and single and multi-family residential markets under the CISA, Interflex, LCN, Schlage, SimonsVoss, and Von Duprin brands. It sells its products and solutions through distribution and retail channels, such as specialty distribution, e-commerce, and wholesalers, as well as through various retail channels comprising do-it-yourself home improvement centers, online and e-commerce platforms, and small specialty showroom outlets. The company was incorporated in 2013 and is based in Dublin, Ireland.
Industry:Security & Protection Services
Address:Iveagh Court, Dublin, Ireland, D02 VH94
Website:https://www.allegion.com
CUSIP:G0176J109
CIK:0001579241
ISIN:IE00BFRT3W74
FIGI:BBG003PS7JV1
LEI:984500560CAC2E6FB757

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:23.92
DivYield:0.01
Div/Share:1.98
Price to Book:8.28
Price to Sales:3.81
EBITDA:934M
Shares:85.85M
Market Cap:15.198B

TECHNICAL INDICATORS

MA5:175.17
MA10:172.92
MA20:171.46
MA50:164.23
MA100:152.75
MA200:141.64
STO9:90.87
STO14:92.94
RSI14:61.15
WPR14:-1.48
MTM14:5.04
ROC14:0.03
ATR:3.00
Week High:177.75
Week Low:168.51
Month High:177.75
Month Low:166.70
Year High:177.75
Year Low:116.57
Volatility:5.70

RECENT DIVIDENDS

Date Amount
13 Jun 2025$0.51
14 Mar 2025$0.51
17 Dec 2024$0.48
20 Sep 2024$0.48
14 Jun 2024$0.48
14 Mar 2024$0.48
15 Dec 2023$0.45
15 Sep 2023$0.45
14 Jun 2023$0.45
14 Mar 2023$0.45